Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Kore Foods Limited (KORE.BO)

30.38
-0.61
(-1.97%)
At close: April 25 at 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202530.9930.9930.3830.3830.38814
Apr 24, 202531.6231.6230.9930.9930.99672
Apr 23, 202531.6531.6531.6231.6231.621,012
Apr 22, 202532.2632.2632.2632.2632.262,639
Apr 21, 202532.9132.9132.9132.9132.911,352
Apr 17, 202533.5933.5932.9133.5833.581,834
Apr 16, 202533.5933.5932.9433.5833.585,278
Apr 15, 202532.9432.9432.9432.9432.942,478
Apr 11, 202532.4032.4032.3032.3032.30591
Apr 9, 202531.7731.7731.7731.7731.775,063
Apr 8, 202531.1531.1631.1531.1531.155,890
Apr 7, 202530.0930.6030.0930.5530.552,365
Apr 4, 202530.9430.9430.7030.7030.70654
Apr 3, 202530.3430.3430.3430.3430.341,488
Apr 2, 202529.7529.7529.7529.7529.751,369
Apr 1, 202528.6029.1728.6029.1729.17726
Mar 28, 202528.5328.6028.5228.6028.603,788
Mar 27, 202529.0030.1228.9429.1029.107,115
Mar 26, 202529.5330.0029.5329.5329.535,898
Mar 25, 202530.1530.1529.9930.1330.131,316
Mar 24, 202530.7530.7530.1530.6030.602,966
Mar 21, 202531.3531.3530.1730.7530.755,541
Mar 20, 202530.7530.7530.7530.7530.7511,380
Mar 19, 202530.0030.1530.0030.1530.154,792
Mar 18, 202531.1431.1430.5030.5030.503,568
Mar 17, 202530.5430.5430.5230.5330.533,559
Mar 13, 202528.8329.9528.8329.9529.951,179
Mar 12, 202530.6030.6029.4029.4029.403,794
Mar 11, 202530.9130.9128.7930.0030.0011,182
Mar 10, 202531.0631.0629.2530.3030.3047,927
Mar 7, 202529.5029.5929.5029.5929.592,700
Mar 6, 202528.1928.1928.1928.1928.194,162
Mar 5, 202525.5826.8525.5826.8526.855,348
Mar 4, 202524.5125.7624.5125.5825.5860,435
Mar 3, 202526.9826.9824.5124.5424.542,429
Feb 28, 202526.8926.8924.6025.8025.805,097
Feb 27, 202528.3528.3525.7225.8925.8921,032
Feb 25, 202526.7228.3026.7227.0727.073,128
Feb 24, 202528.1028.7527.0327.9927.991,923
Feb 21, 202529.2529.2528.1028.1028.1020,460
Feb 20, 202526.8029.5526.8029.5529.5511,480
Feb 19, 202526.8128.1525.8128.1528.1515,137
Feb 18, 202526.2027.1725.8326.8126.8125,326
Feb 17, 202526.6529.4026.6027.1827.1810,653
Feb 14, 202527.7029.9827.6728.0028.0023,735
Feb 13, 202529.2030.6429.0129.1229.1226,770
Feb 12, 202526.4229.2026.4229.2029.2038,662
Feb 11, 202527.9028.5027.8127.8127.8199,708
Feb 10, 202529.2732.3529.2729.2729.27331,277
Feb 7, 202530.8130.8130.8130.8130.816,349
Feb 6, 202532.4332.4332.4332.4332.434,601
Feb 5, 202534.1337.7134.1334.1334.13227,668
Feb 4, 202535.9235.9235.9235.9235.92514
Feb 3, 202537.8137.8137.8137.8137.81992
Feb 1, 202539.8039.8039.8039.8039.803,886
Jan 31, 202541.8941.8941.8941.8941.89592
Jan 30, 202542.7442.7442.7442.7442.74755
Jan 29, 202543.6143.6143.6143.6143.611,323
Jan 28, 202544.4944.4944.4944.4944.49174
Jan 27, 202545.3945.3945.3945.3945.391,127
Jan 24, 202546.3146.3146.3146.3146.311
Jan 23, 202547.2547.2547.2547.2547.25483
Jan 22, 202548.2148.2148.2148.2148.211,322
Jan 21, 202549.1949.1949.1949.1949.195,053
Jan 20, 202550.1950.1950.1950.1950.19573
Jan 17, 202551.2151.2151.2151.2151.21240,285
Jan 16, 202552.2552.2552.2552.2552.252,946
Jan 15, 202551.2351.2351.2351.2351.239,102
Jan 14, 202550.0050.2350.0050.2350.23165,295
Jan 13, 202549.2549.2549.2549.2549.2519,816
Jan 10, 202548.2948.2948.2948.2948.2914,915
Jan 9, 202547.3547.3547.3547.3547.354,776
Jan 8, 202546.4346.4346.4346.4346.437,838
Jan 7, 202545.5245.5245.5245.5245.525,160
Jan 6, 202544.6344.6344.6344.6344.635,234
Jan 3, 202543.7643.7643.7643.7643.767,083
Jan 2, 202542.9142.9142.9142.9142.912,313
Jan 1, 202542.0742.0742.0742.0742.075,806
Dec 31, 202441.2541.2541.2541.2541.25339,273
Dec 30, 202440.4540.4540.4540.4540.4518,263